Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 0.0050 | 0.0053 | 0.0045 | 0.0045 | 5,382,594 | +0.00(+0.00%) |
May 27, 2021 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 385,478 | -0.00(-10.00%) |
May 26, 2021 | 0.0053 | 0.0054 | 0.0044 | 0.0050 | 1,651,300 | +0.00(+11.11%) |
May 25, 2021 | 0.0052 | 0.0054 | 0.0042 | 0.0045 | 1,691,155 | -0.00(-8.16%) |
May 24, 2021 | 0.0050 | 0.0055 | 0.0049 | 0.0049 | 1,070,058 | -0.00(-7.55%) |
May 21, 2021 | 0.0054 | 0.0054 | 0.0050 | 0.0053 | 499,733 | -0.00(-1.85%) |
May 20, 2021 | 0.0058 | 0.0058 | 0.0047 | 0.0054 | 1,627,053 | -0.00(-5.26%) |
May 19, 2021 | 0.0058 | 0.0060 | 0.0050 | 0.0057 | 4,121,986 | +0.00(+5.56%) |
May 18, 2021 | 0.0040 | 0.0064 | 0.0040 | 0.0054 | 5,271,306 | +0.00(+12.50%) |
May 17, 2021 | 0.0052 | 0.0061 | 0.0047 | 0.0048 | 5,703,635 | -0.00(-7.69%) |
May 14, 2021 | 0.0064 | 0.0064 | 0.0043 | 0.0052 | 4,168,859 | -0.00(-1.89%) |
May 13, 2021 | 0.0042 | 0.0065 | 0.0039 | 0.0053 | 8,749,934 | +0.00(+29.27%) |
May 12, 2021 | 0.0043 | 0.0047 | 0.0036 | 0.0041 | 5,595,739 | +0.00(+13.89%) |
May 11, 2021 | 0.0043 | 0.0043 | 0.0036 | 0.0036 | 1,339,220 | +0.00(+0.00%) |
May 10, 2021 | 0.0040 | 0.0047 | 0.0034 | 0.0036 | 6,221,913 | -0.00(-10.00%) |
May 07, 2021 | 0.0044 | 0.0048 | 0.0040 | 0.0040 | 5,432,307 | -0.00(-11.11%) |
May 06, 2021 | 0.0045 | 0.0048 | 0.0044 | 0.0045 | 4,088,300 | +0.00(+4.65%) |
May 05, 2021 | 0.0040 | 0.0045 | 0.0040 | 0.0043 | 7,978,312 | +0.00(+2.38%) |
May 04, 2021 | 0.0039 | 0.0045 | 0.0037 | 0.0042 | 1,949,300 | -0.00(-2.33%) |
May 03, 2021 | 0.0037 | 0.0048 | 0.0037 | 0.0043 | 3,653,422 | -0.00(-8.51%) |
Apr 30, 2021 | 0.0042 | 0.0048 | 0.0040 | 0.0047 | 4,558,000 | +0.00(+9.30%) |
Apr 29, 2021 | 0.0047 | 0.0050 | 0.0037 | 0.0043 | 3,712,502 | -0.00(-6.52%) |
Apr 28, 2021 | 0.0041 | 0.0051 | 0.0033 | 0.0046 | 35,860,596 | +0.00(+15.00%) |
Apr 27, 2021 | 0.0040 | 0.0040 | 0.0034 | 0.0040 | 1,989,987 | +0.00(+17.65%) |
Apr 26, 2021 | 0.0043 | 0.0043 | 0.0031 | 0.0034 | 9,393,035 | -0.00(-12.82%) |
Apr 23, 2021 | 0.0045 | 0.0046 | 0.0034 | 0.0039 | 15,056,300 | +0.00(+2.63%) |
Apr 22, 2021 | 0.0025 | 0.0056 | 0.0025 | 0.0038 | 55,906,512 | +0.00(+52.00%) |
Apr 21, 2021 | 0.0025 | 0.0030 | 0.0025 | 0.0025 | 3,334,630 | +0.00(+0.00%) |
Apr 20, 2021 | 0.0026 | 0.0026 | 0.0025 | 0.0025 | 373,333 | -0.00(-3.85%) |
Apr 19, 2021 | 0.0028 | 0.0032 | 0.0026 | 0.0026 | 1,699,407 | -0.00(-7.14%) |
Apr 16, 2021 | 0.0028 | 0.0032 | 0.0028 | 0.0028 | 3,673,500 | -0.00(-6.67%) |
Apr 15, 2021 | 0.0028 | 0.0030 | 0.0028 | 0.0030 | 408,974 | +0.00(+0.00%) |
Apr 14, 2021 | 0.0028 | 0.0034 | 0.0028 | 0.0030 | 838,700 | -0.00(-9.09%) |
Apr 13, 2021 | 0.0025 | 0.0035 | 0.0025 | 0.0033 | 2,414,001 | -0.00(-5.71%) |
Apr 12, 2021 | 0.0037 | 0.0039 | 0.0028 | 0.0035 | 4,045,026 | +0.00(+9.37%) |
Apr 09, 2021 | 0.0027 | 0.0037 | 0.0027 | 0.0032 | 1,623,900 | +0.00(+18.52%) |
Apr 08, 2021 | 0.0036 | 0.0036 | 0.0027 | 0.0027 | 2,623,496 | -0.00(-22.86%) |
Apr 07, 2021 | 0.0027 | 0.0035 | 0.0025 | 0.0035 | 6,037,635 | +0.00(+12.90%) |
Apr 06, 2021 | 0.0037 | 0.0039 | 0.0027 | 0.0031 | 11,184,597 | -0.00(-13.89%) |
Apr 05, 2021 | 0.0024 | 0.0047 | 0.0014 | 0.0036 | 54,888,624 | +0.00(+100.00%) |
Apr 01, 2021 | 0.0014 | 0.0020 | 0.0013 | 0.0018 | 6,688,300 | +0.00(+12.50%) |
Mar 31, 2021 | 0.0017 | 0.0018 | 0.0013 | 0.0016 | 5,906,200 | -0.00(-11.11%) |
Mar 30, 2021 | 0.0024 | 0.0024 | 0.0015 | 0.0018 | 10,442,387 | -0.00(-18.18%) |
Mar 29, 2021 | 0.0024 | 0.0024 | 0.0019 | 0.0022 | 3,560,696 | -0.00(-4.35%) |
Mar 26, 2021 | 0.0024 | 0.0024 | 0.0020 | 0.0023 | 3,301,500 | +0.00(+15.00%) |
Mar 25, 2021 | 0.0025 | 0.0025 | 0.0019 | 0.0020 | 3,523,582 | -0.00(-13.04%) |
Mar 24, 2021 | 0.0037 | 0.0037 | 0.0021 | 0.0023 | 5,438,940 | -0.00(-11.54%) |
Mar 23, 2021 | 0.0029 | 0.0029 | 0.0024 | 0.0026 | 1,793,383 | -0.00(-7.14%) |
Mar 22, 2021 | 0.0030 | 0.0030 | 0.0024 | 0.0028 | 1,174,000 | +0.00(+3.70%) |
Mar 19, 2021 | 0.0023 | 0.0035 | 0.0023 | 0.0027 | 2,902,700 | +0.00(+0.00%) |
Mar 18, 2021 | 0.0022 | 0.0027 | 0.0022 | 0.0027 | 861,103 | +0.00(+8.00%) |
Mar 17, 2021 | 0.0025 | 0.0029 | 0.0022 | 0.0025 | 3,548,214 | +0.00(+0.00%) |
Mar 16, 2021 | 0.0024 | 0.0030 | 0.0024 | 0.0025 | 3,175,005 | +0.00(+4.17%) |
Mar 15, 2021 | 0.0030 | 0.0030 | 0.0022 | 0.0024 | 1,651,100 | -0.00(-11.11%) |
Mar 12, 2021 | 0.0025 | 0.0029 | 0.0021 | 0.0027 | 3,746,700 | +0.00(+28.57%) |
Mar 11, 2021 | 0.0025 | 0.0029 | 0.0020 | 0.0021 | 3,680,453 | -0.00(-12.50%) |
Mar 10, 2021 | 0.0025 | 0.0025 | 0.0020 | 0.0024 | 1,699,280 | +0.00(+4.35%) |
Mar 09, 2021 | 0.0023 | 0.0050 | 0.0020 | 0.0023 | 4,728,500 | +0.00(+0.00%) |
Mar 08, 2021 | 0.0030 | 0.0034 | 0.0021 | 0.0023 | 1,790,026 | -0.00(-23.33%) |
Mar 05, 2021 | 0.0033 | 0.0033 | 0.0020 | 0.0030 | 1,979,900 | +0.00(+42.86%) |
Mar 04, 2021 | 0.0026 | 0.0035 | 0.0020 | 0.0021 | 7,246,436 | -0.00(-19.23%) |
Mar 03, 2021 | 0.0037 | 0.0040 | 0.0025 | 0.0026 | 6,953,734 | -0.00(-13.33%) |
Mar 02, 2021 | 0.0042 | 0.0042 | 0.0027 | 0.0030 | 4,707,535 | +0.00(+30.43%) |